Schlumberger Ltd (NY: SLB )

55.01 +0.11 (+0.20%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.11 10.26 10.11 10.15 5,808,425 +0.05(+0.47%)
May 27, 2004 10.30 10.30 10.04 10.11 12,821,437 -0.22(-2.10%)
May 26, 2004 10.47 10.56 10.28 10.32 9,202,327 -0.15(-1.39%)
May 25, 2004 10.37 10.52 10.31 10.47 10,985,138 +0.16(+1.59%)
May 24, 2004 10.06 10.36 9.969 10.31 13,382,208 +0.25(+2.51%)
May 21, 2004 10.18 10.21 10.04 10.05 10,167,348 -0.06(-0.56%)
May 20, 2004 10.11 10.20 10.11 10.11 6,662,812 -0.00(-0.02%)
May 19, 2004 10.13 10.24 10.07 10.11 12,094,293 -0.02(-0.19%)
May 18, 2004 10.18 10.20 10.05 10.13 10,990,487 -0.05(-0.51%)
May 17, 2004 10.11 10.27 10.06 10.18 9,928,908 +0.01(+0.05%)
May 14, 2004 10.19 10.28 10.10 10.18 8,513,187 -0.01(-0.12%)
May 13, 2004 10.07 10.28 10.07 10.19 11,947,907 +0.12(+1.18%)
May 12, 2004 9.881 10.14 9.865 10.07 15,280,158 +0.19(+1.92%)
May 11, 2004 9.913 10.02 9.753 9.881 11,537,464 +0.03(+0.31%)
May 10, 2004 9.857 9.897 9.724 9.850 13,453,993 -0.10(-1.05%)
May 07, 2004 10.23 10.30 9.937 9.955 9,254,406 -0.27(-2.61%)
May 06, 2004 10.30 10.43 10.18 10.22 8,128,923 -0.15(-1.44%)
May 05, 2004 10.35 10.45 10.05 10.37 24,029,532 -0.14(-1.33%)
May 04, 2004 10.55 10.66 10.38 10.51 7,950,445 -0.07(-0.65%)
May 03, 2004 10.40 10.58 10.35 10.58 8,474,620 +0.18(+1.78%)
Apr 30, 2004 10.48 10.53 10.13 10.40 16,162,133 -0.06(-0.59%)
Apr 29, 2004 10.84 10.92 10.30 10.46 13,304,511 -0.38(-3.48%)
Apr 28, 2004 11.00 11.12 10.83 10.83 9,891,748 -0.26(-2.32%)
Apr 27, 2004 10.89 11.26 10.89 11.09 11,264,679 +0.08(+0.76%)
Apr 26, 2004 10.98 11.12 10.96 11.01 6,548,800 +0.05(+0.45%)
Apr 23, 2004 11.02 11.20 10.90 10.96 14,231,810 -0.38(-3.35%)
Apr 22, 2004 11.00 11.45 10.97 11.34 9,910,328 +0.36(+3.27%)
Apr 21, 2004 11.08 11.08 10.91 10.98 8,881,967 -0.10(-0.91%)
Apr 20, 2004 11.29 11.36 11.08 11.08 7,548,447 -0.21(-1.83%)
Apr 19, 2004 11.38 11.49 11.28 11.29 10,054,462 -0.11(-0.94%)
Apr 16, 2004 11.14 11.41 11.09 11.39 8,693,917 +0.26(+2.35%)
Apr 15, 2004 10.99 11.18 10.99 11.13 7,909,344 +0.16(+1.42%)
Apr 14, 2004 10.93 11.10 10.89 10.98 6,931,937 -0.04(-0.39%)
Apr 13, 2004 11.17 11.23 10.99 11.02 8,909,273 -0.13(-1.15%)
Apr 12, 2004 10.91 11.16 10.89 11.15 8,956,849 +0.26(+2.40%)
Apr 08, 2004 10.85 10.94 10.79 10.89 8,779,215 +0.09(+0.87%)
Apr 07, 2004 10.84 10.95 10.68 10.79 15,345,187 -0.10(-0.90%)
Apr 06, 2004 10.90 10.95 10.83 10.89 8,459,699 -0.05(-0.47%)
Apr 05, 2004 11.01 11.03 10.89 10.94 8,193,952 -0.03(-0.31%)
Apr 02, 2004 11.02 11.07 10.90 10.97 10,022,651 -0.02(-0.18%)
Apr 01, 2004 11.34 11.35 10.91 10.99 13,342,796 -0.35(-3.05%)
Mar 31, 2004 11.28 11.41 11.16 11.34 11,851,349 +0.07(+0.60%)
Mar 30, 2004 10.90 11.35 10.90 11.27 13,140,671 +0.37(+3.44%)
Mar 29, 2004 10.99 11.01 10.82 10.90 9,973,386 -0.02(-0.18%)
Mar 26, 2004 10.83 11.03 10.82 10.92 9,785,618 +0.06(+0.59%)
Mar 25, 2004 10.93 10.93 10.76 10.85 12,794,694 +0.01(+0.05%)
Mar 24, 2004 11.09 11.23 10.84 10.85 19,015,814 -0.19(-1.71%)
Mar 23, 2004 11.14 11.19 10.91 11.04 13,531,691 -0.04(-0.34%)
Mar 22, 2004 11.27 11.32 11.04 11.07 6,991,899 -0.23(-2.06%)
Mar 19, 2004 11.54 11.60 11.30 11.31 9,530,287 -0.23(-2.03%)
Mar 18, 2004 11.47 11.63 11.43 11.54 9,590,249 +0.04(+0.32%)
Mar 17, 2004 11.10 11.54 11.10 11.50 7,932,428 +0.40(+3.62%)
Mar 16, 2004 11.19 11.20 11.03 11.10 6,680,547 -0.03(-0.24%)
Mar 15, 2004 11.13 11.30 11.13 11.13 7,603,905 +0.03(+0.26%)
Mar 12, 2004 11.10 11.21 10.98 11.10 8,651,690 +0.06(+0.55%)
Mar 11, 2004 11.19 11.30 11.04 11.04 8,013,504 -0.18(-1.65%)
Mar 10, 2004 11.47 11.47 11.19 11.23 9,587,153 -0.28(-2.44%)
Mar 09, 2004 11.52 11.54 11.41 11.51 6,792,026 -0.06(-0.54%)
Mar 08, 2004 11.56 11.71 11.56 11.57 5,516,497 +0.02(+0.22%)
Mar 05, 2004 11.61 11.78 11.51 11.54 8,489,821 -0.07(-0.58%)
Mar 04, 2004 11.62 11.69 11.56 11.61 7,203,595 -0.07(-0.62%)
Mar 03, 2004 11.72 11.72 11.52 11.68 7,390,519 -0.10(-0.87%)
Mar 02, 2004 11.74 11.86 11.74 11.79 8,831,013 -0.02(-0.17%)
Mar 01, 2004 11.53 11.81 11.50 11.81 8,334,708 +0.35(+3.07%)
Feb 27, 2004 11.32 11.55 11.32 11.45 6,486,023 -0.05(-0.42%)
Feb 26, 2004 11.54 11.56 11.43 11.50 9,009,210 +0.05(+0.47%)
Feb 25, 2004 11.39 11.55 11.39 11.45 9,237,234 -0.00(-0.02%)
Feb 24, 2004 11.21 11.46 11.19 11.45 9,286,217 +0.21(+1.91%)
Feb 23, 2004 11.22 11.25 11.16 11.24 6,963,185 +0.03(+0.24%)
Feb 20, 2004 11.31 11.34 11.19 11.21 8,292,200 -0.06(-0.52%)
Feb 19, 2004 11.27 11.36 11.15 11.27 7,971,558 +0.08(+0.70%)
Feb 18, 2004 11.38 11.40 11.16 11.19 10,134,974 -0.19(-1.67%)
Feb 17, 2004 11.37 11.43 11.31 11.38 10,836,782 +0.01(+0.06%)
Feb 13, 2004 11.24 11.43 11.22 11.37 8,128,079 +0.01(+0.08%)
Feb 12, 2004 11.27 11.42 11.26 11.36 7,063,684 +0.09(+0.80%)
Feb 11, 2004 11.19 11.31 11.14 11.27 11,127,865 +0.00(+0.02%)
Feb 10, 2004 11.04 11.34 11.04 11.27 14,575,253 +0.24(+2.14%)
Feb 09, 2004 10.91 11.15 10.90 11.04 9,097,041 +0.16(+1.49%)
Feb 06, 2004 10.81 10.94 10.81 10.87 9,185,436 +0.07(+0.61%)
Feb 05, 2004 10.94 10.97 10.73 10.81 12,158,759 -0.15(-1.35%)
Feb 04, 2004 10.92 11.06 10.89 10.96 11,083,386 +0.01(+0.08%)
Feb 03, 2004 10.94 10.98 10.77 10.95 10,176,356 +0.01(+0.05%)
Feb 02, 2004 10.87 11.02 10.84 10.94 12,975,987 +0.07(+0.69%)
Jan 30, 2004 10.97 11.01 10.82 10.87 11,709,749 -0.11(-1.04%)
Jan 29, 2004 11.00 11.07 10.89 10.98 17,212,734 -0.01(-0.05%)
Jan 28, 2004 10.99 11.10 10.93 10.99 19,136,020 -0.03(-0.24%)
Jan 27, 2004 10.85 11.16 10.85 11.01 27,183,306 +0.17(+1.54%)
Jan 26, 2004 10.63 10.87 10.51 10.85 18,548,788 +0.23(+2.16%)
Jan 23, 2004 10.21 10.74 10.19 10.62 34,373,952 +0.74(+7.54%)
Jan 22, 2004 9.991 10.06 9.786 9.872 11,020,327 -0.08(-0.84%)
Jan 21, 2004 9.857 10.04 9.813 9.955 8,940,802 +0.07(+0.76%)
Jan 20, 2004 9.698 9.939 9.680 9.881 11,977,466 +0.31(+3.23%)
Jan 16, 2004 9.371 9.612 9.330 9.572 7,445,695 +0.21(+2.28%)
Jan 15, 2004 9.493 9.595 9.348 9.358 7,578,850 -0.09(-1.00%)
Jan 14, 2004 9.547 9.579 9.369 9.453 6,612,421 -0.05(-0.52%)
Jan 13, 2004 9.564 9.607 9.485 9.502 10,252,646 +0.03(+0.28%)
Jan 12, 2004 9.627 9.627 9.431 9.476 10,275,167 -0.12(-1.20%)
Jan 09, 2004 9.698 9.829 9.397 9.591 19,681,026 +0.03(+0.28%)
Jan 08, 2004 9.413 9.604 9.374 9.564 13,326,469 +0.05(+0.56%)
Jan 07, 2004 9.708 9.708 9.465 9.511 13,006,953 -0.24(-2.48%)
Jan 06, 2004 9.866 9.930 9.689 9.753 8,778,933 -0.11(-1.08%)
Jan 05, 2004 9.627 9.868 9.588 9.859 8,422,821 +0.15(+1.56%)
Jan 02, 2004 9.719 9.786 9.673 9.708 5,161,512 -0.01(-0.11%)
Dec 31, 2003 9.875 9.875 9.655 9.719 6,910,260 -0.15(-1.48%)
Dec 30, 2003 9.877 9.989 9.824 9.865 6,657,745 -0.02(-0.23%)
Dec 29, 2003 9.840 9.907 9.822 9.888 6,531,628 +0.07(+0.71%)
Dec 26, 2003 9.760 9.854 9.734 9.818 2,696,316 +0.06(+0.58%)
Dec 24, 2003 9.593 9.802 9.584 9.762 4,677,875 +0.17(+1.78%)
Dec 23, 2003 9.616 9.682 9.508 9.591 7,443,443 -0.12(-1.19%)
Dec 22, 2003 9.458 9.724 9.442 9.707 14,958,672 +0.27(+2.86%)
Dec 19, 2003 9.454 9.520 9.378 9.437 12,980,210 +0.07(+0.72%)
Dec 18, 2003 9.014 9.582 9.012 9.369 26,204,208 +0.42(+4.66%)
Dec 17, 2003 8.923 8.955 8.872 8.952 10,143,982 +0.01(+0.08%)
Dec 16, 2003 8.916 9.053 8.914 8.945 7,930,176 +0.03(+0.34%)
Dec 15, 2003 9.049 9.064 8.909 8.914 7,541,691 -0.15(-1.67%)
Dec 12, 2003 8.897 9.074 8.890 9.065 6,889,147 +0.17(+1.94%)
Dec 11, 2003 8.881 8.909 8.783 8.893 7,733,681 +0.02(+0.18%)
Dec 10, 2003 8.847 8.925 8.810 8.877 9,661,472 +0.03(+0.34%)
Dec 09, 2003 8.863 8.890 8.779 8.847 9,203,171 +0.02(+0.18%)
Dec 08, 2003 8.703 8.849 8.699 8.831 7,556,048 +0.09(+0.97%)
Dec 05, 2003 8.550 8.746 8.549 8.746 9,626,283 +0.19(+2.22%)
Dec 04, 2003 8.367 8.660 8.357 8.556 12,276,713 +0.17(+1.97%)
Dec 03, 2003 8.501 8.515 8.373 8.390 7,168,406 -0.11(-1.27%)
Dec 02, 2003 8.328 8.518 8.286 8.499 10,675,476 +0.20(+2.37%)
Dec 01, 2003 8.342 8.366 8.291 8.302 6,421,838 -0.03(-0.38%)
Nov 28, 2003 8.330 8.355 8.275 8.334 1,790,694 +0.00(+0.04%)
Nov 26, 2003 8.303 8.360 8.232 8.330 6,844,105 +0.05(+0.58%)
Nov 25, 2003 8.225 8.401 8.225 8.282 7,641,064 +0.06(+0.73%)
Nov 24, 2003 8.216 8.248 8.161 8.222 6,238,574 +0.01(+0.06%)
Nov 21, 2003 8.252 8.247 8.172 8.216 5,521,283 -0.04(-0.43%)
Nov 20, 2003 8.229 8.346 8.229 8.252 7,143,352 -0.01(-0.15%)
Nov 19, 2003 8.179 8.280 8.179 8.264 6,657,745 +0.07(+0.89%)
Nov 18, 2003 8.335 8.341 8.184 8.191 7,040,319 -0.15(-1.81%)
Nov 17, 2003 8.289 8.454 8.231 8.342 5,582,090 -0.11(-1.32%)
Nov 14, 2003 8.458 8.563 8.417 8.454 8,400,864 -0.00(-0.04%)
Nov 13, 2003 8.293 8.481 8.293 8.458 8,657,602 +0.17(+1.99%)
Nov 12, 2003 8.223 8.323 8.074 8.293 4,312,192 +0.07(+0.86%)
Nov 11, 2003 8.190 8.236 8.181 8.222 4,862,828 +0.03(+0.41%)
Nov 10, 2003 8.280 8.280 8.170 8.188 6,408,607 -0.09(-1.12%)
Nov 07, 2003 8.284 8.341 8.250 8.280 5,849,244 -0.00(-0.04%)
Nov 06, 2003 8.286 8.330 8.051 8.284 5,769,295 -0.01(-0.13%)
Nov 05, 2003 8.101 8.337 8.215 8.295 7,475,817 +0.03(+0.41%)
Nov 04, 2003 8.101 8.312 8.101 8.261 6,848,353 +0.07(+0.82%)
Nov 03, 2003 8.342 8.366 8.174 8.193 8,010,970 -0.15(-1.79%)
Oct 31, 2003 8.216 8.357 8.172 8.342 10,572,443 +0.18(+2.24%)
Oct 30, 2003 8.268 8.275 8.090 8.160 11,656,825 -0.10(-1.20%)
Oct 29, 2003 8.353 8.490 8.231 8.259 11,137,436 -0.13(-1.59%)
Oct 28, 2003 8.353 8.366 8.307 8.392 10,241,104 +0.04(+0.47%)
Oct 27, 2003 8.369 8.481 8.326 8.353 8,195,642 -0.01(-0.17%)
Oct 24, 2003 8.442 8.476 8.328 8.367 9,549,149 -0.16(-1.85%)
Oct 23, 2003 8.518 8.527 8.383 8.525 13,834,878 +0.01(+0.10%)
Oct 22, 2003 8.712 8.756 8.483 8.517 27,373,326 -0.61(-6.64%)
Oct 21, 2003 8.872 9.158 8.854 9.122 14,025,462 +0.27(+3.05%)
Oct 20, 2003 8.801 8.879 8.721 8.852 6,171,574 +0.06(+0.69%)
Oct 17, 2003 8.890 8.920 8.749 8.792 7,169,814 -0.09(-1.00%)
Oct 16, 2003 8.703 8.946 8.701 8.881 7,464,275 +0.13(+1.50%)
Oct 15, 2003 8.865 8.865 8.703 8.749 10,281,360 -0.16(-1.79%)
Oct 14, 2003 8.978 8.978 8.850 8.909 5,506,645 -0.06(-0.61%)
Oct 13, 2003 9.021 9.058 8.925 8.964 4,774,715 -0.06(-0.63%)
Oct 10, 2003 8.916 9.085 8.916 9.021 8,673,367 +0.08(+0.93%)
Oct 09, 2003 8.969 8.969 8.882 8.937 8,197,331 -0.03(-0.36%)
Oct 08, 2003 8.939 9.055 8.937 8.969 6,736,286 +0.01(+0.06%)
Oct 07, 2003 8.945 9.001 8.838 8.964 5,718,060 +0.02(+0.22%)
Oct 06, 2003 8.898 9.001 8.845 8.945 5,137,020 +0.05(+0.56%)
Oct 03, 2003 8.881 8.998 8.703 8.895 7,163,902 +0.07(+0.83%)
Oct 02, 2003 8.733 8.840 8.723 8.822 5,765,917 +0.03(+0.38%)
Oct 01, 2003 8.668 8.813 8.596 8.788 10,363,561 +0.19(+2.23%)
Sep 30, 2003 8.735 8.767 8.545 8.596 10,658,304 -0.14(-1.59%)
Sep 29, 2003 8.653 8.760 8.632 8.735 6,272,074 +0.08(+0.94%)
Sep 26, 2003 8.772 8.703 8.591 8.653 7,916,101 -0.12(-1.36%)
Sep 25, 2003 9.040 9.042 8.756 8.772 10,724,177 -0.27(-3.02%)
Sep 24, 2003 9.005 9.191 8.993 9.046 15,210,906 +0.04(+0.45%)
Sep 23, 2003 9.071 9.099 8.985 9.005 9,570,544 -0.07(-0.72%)
Sep 22, 2003 9.147 9.254 9.000 9.071 17,006,668 +0.01(+0.16%)
Sep 19, 2003 8.747 9.074 8.573 9.056 19,068,738 +0.31(+3.53%)
Sep 18, 2003 8.568 8.730 8.524 8.747 9,004,424 +0.18(+2.07%)
Sep 17, 2003 8.596 8.682 8.508 8.570 6,820,740 -0.03(-0.31%)
Sep 16, 2003 8.543 8.612 8.486 8.596 6,203,667 +0.05(+0.62%)
Sep 15, 2003 8.586 8.689 8.534 8.543 4,906,462 -0.04(-0.48%)
Sep 12, 2003 8.543 8.586 8.488 8.584 4,951,786 +0.04(+0.48%)
Sep 11, 2003 8.570 8.646 8.481 8.543 7,655,984 -0.01(-0.06%)
Sep 10, 2003 8.696 8.715 8.501 8.549 7,693,425 -0.15(-1.70%)
Sep 09, 2003 8.790 8.790 8.614 8.696 7,478,913 -0.09(-1.07%)
Sep 08, 2003 8.623 8.843 8.614 8.790 8,368,490 +0.18(+2.15%)
Sep 05, 2003 8.485 8.657 8.467 8.605 9,029,760 +0.12(+1.42%)
Sep 04, 2003 8.673 8.673 8.454 8.485 11,211,474 -0.19(-2.17%)
Sep 03, 2003 8.776 8.790 8.618 8.673 6,694,904 -0.09(-0.97%)
Sep 02, 2003 8.794 8.794 8.568 8.758 10,803,282 -0.04(-0.40%)
Aug 29, 2003 8.755 8.794 8.580 8.794 7,473,283 +0.01(+0.06%)
Aug 28, 2003 8.454 8.794 8.394 8.788 11,168,684 +0.34(+4.04%)
Aug 27, 2003 8.469 8.643 8.447 8.447 6,629,312 -0.06(-0.73%)
Aug 26, 2003 8.465 8.522 8.367 8.509 5,884,996 +0.05(+0.55%)
Aug 25, 2003 8.604 8.623 8.437 8.463 8,678,152 -0.14(-1.63%)
Aug 22, 2003 8.827 8.827 8.593 8.604 6,851,143 -0.14(-1.64%)
Aug 21, 2003 8.685 8.838 8.577 8.747 9,216,684 +0.06(+0.74%)
Aug 20, 2003 8.556 8.760 8.367 8.683 9,869,509 +0.13(+1.49%)
Aug 19, 2003 8.508 8.564 8.470 8.556 5,953,966 +0.04(+0.46%)
Aug 18, 2003 8.437 8.529 8.419 8.517 5,251,032 +0.12(+1.48%)
Aug 15, 2003 8.454 8.477 8.382 8.392 3,460,056 -0.05(-0.57%)
Aug 14, 2003 8.428 8.476 8.310 8.440 11,083,949 +0.03(+0.32%)
Aug 13, 2003 8.454 8.481 8.339 8.414 8,958,819 +0.04(+0.53%)
Aug 12, 2003 8.334 8.390 8.191 8.369 7,093,243 +0.04(+0.43%)
Aug 11, 2003 8.264 8.366 8.211 8.334 7,398,683 +0.07(+0.84%)
Aug 08, 2003 8.270 8.296 8.161 8.264 9,937,353 -0.01(-0.06%)
Aug 07, 2003 8.081 8.310 8.025 8.270 13,174,453 +0.19(+2.33%)
Aug 06, 2003 7.930 8.103 7.909 8.081 8,351,599 +0.15(+1.93%)
Aug 05, 2003 8.010 8.071 7.918 7.929 6,199,444 -0.08(-1.04%)
Aug 04, 2003 8.085 8.087 7.904 8.012 7,780,694 -0.07(-0.90%)
Aug 01, 2003 7.950 8.140 7.950 8.085 7,194,587 +0.08(+1.00%)
Jul 31, 2003 8.028 8.161 7.904 8.005 8,341,183 +0.03(+0.40%)
Jul 30, 2003 7.989 8.012 7.904 7.973 9,251,591 +0.01(+0.13%)
Jul 29, 2003 8.197 8.197 7.913 7.962 11,181,633 -0.23(-2.86%)
Jul 28, 2003 8.122 8.245 8.010 8.197 10,464,061 +0.07(+0.92%)
Jul 25, 2003 8.010 8.124 7.955 8.122 7,547,884 +0.13(+1.58%)
Jul 24, 2003 8.170 8.257 7.984 7.996 11,593,485 -0.09(-1.08%)
Jul 23, 2003 8.339 8.366 7.957 8.083 16,815,240 -0.16(-1.92%)
Jul 22, 2003 8.371 8.403 8.176 8.241 11,459,767 -0.13(-1.55%)
Jul 21, 2003 8.525 8.570 8.314 8.371 12,371,301 -0.06(-0.70%)
Jul 18, 2003 8.158 8.465 8.019 8.430 9,509,174 +0.27(+3.33%)
Jul 17, 2003 8.117 8.252 7.906 8.158 9,822,778 +0.04(+0.50%)
Jul 16, 2003 8.206 8.259 8.088 8.117 7,356,174 -0.08(-0.98%)
Jul 15, 2003 8.234 8.323 8.117 8.197 8,205,494 -0.04(-0.43%)
Jul 14, 2003 8.419 8.451 8.191 8.232 8,231,112 -0.17(-1.99%)
Jul 11, 2003 8.286 8.444 8.232 8.399 6,433,943 +0.11(+1.37%)
Jul 10, 2003 8.525 8.525 8.202 8.286 12,878,584 -0.25(-2.93%)
Jul 09, 2003 8.472 8.605 8.472 8.536 9,407,548 +0.09(+1.03%)
Jul 08, 2003 8.437 8.474 8.348 8.449 7,997,457 +0.01(+0.15%)
Jul 07, 2003 8.525 8.525 8.373 8.437 10,033,630 -0.10(-1.12%)
Jul 03, 2003 8.531 8.634 8.295 8.533 5,967,197 +0.00(+0.04%)
Jul 02, 2003 8.499 8.573 8.346 8.529 7,784,635 +0.03(+0.36%)
Jul 01, 2003 8.449 8.531 8.263 8.499 7,609,816 +0.05(+0.59%)
Jun 30, 2003 8.525 8.561 8.433 8.449 6,176,079 -0.02(-0.25%)
Jun 27, 2003 8.483 8.595 8.460 8.470 7,485,107 -0.01(-0.15%)
Jun 26, 2003 8.517 8.637 8.424 8.483 13,735,786 -0.07(-0.81%)
Jun 25, 2003 8.490 8.650 8.428 8.552 11,133,213 +0.12(+1.37%)
Jun 24, 2003 8.348 8.488 8.330 8.437 8,943,336 +0.04(+0.53%)
Jun 23, 2003 8.396 8.497 8.211 8.392 5,704,266 -0.00(-0.04%)
Jun 20, 2003 8.501 8.596 8.392 8.396 11,880,908 -0.10(-1.23%)
Jun 19, 2003 8.390 8.612 8.337 8.501 7,258,772 +0.11(+1.31%)
Jun 18, 2003 8.438 8.513 8.325 8.390 9,887,244 -0.05(-0.57%)
Jun 17, 2003 8.534 8.650 8.364 8.438 8,393,263 -0.10(-1.12%)
Jun 16, 2003 8.559 8.721 8.414 8.534 10,192,121 -0.02(-0.29%)
Jun 13, 2003 8.765 8.767 8.499 8.559 7,471,313 -0.21(-2.35%)
Jun 12, 2003 8.842 8.907 8.653 8.765 10,424,649 -0.08(-0.86%)
Jun 11, 2003 8.607 8.850 8.509 8.842 11,560,829 +0.30(+3.49%)
Jun 10, 2003 8.499 8.607 8.472 8.543 9,063,260 +0.08(+0.97%)
Jun 09, 2003 8.383 8.495 8.337 8.461 7,911,315 +0.05(+0.55%)
Jun 06, 2003 8.358 8.490 8.358 8.415 10,225,058 +0.01(+0.06%)
Jun 05, 2003 8.277 8.428 8.275 8.410 11,188,671 +0.03(+0.40%)
Jun 04, 2003 8.215 8.456 8.206 8.376 27,375,578 -0.13(-1.54%)
Jun 03, 2003 8.589 8.589 8.438 8.508 8,016,600 -0.08(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.